時価総額
- 2021年2月26日
- 40億1512万
- 2022年2月28日
- 18億5063万
- 2023年2月28日
- 15億491万
- 2024年2月29日
- 19億4147万
2023/11/20～2024/04/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 615 | 615 | 602 | 610 | -1.29% | 5,700 | 16億8463万 | -3.02% | 56.15 | 1.38 |
| 04/17 | 620 | 620 | 618 | 618 | 0% | 1,200 | 17億673万 | -1.9% | 56.89 | 1.4 |
| 04/16 | 625 | 626 | 618 | 618 | -1.12% | 1,700 | 17億673万 | -2.06% | 56.89 | 1.4 |
| 04/15 | 620 | 629 | 610 | 625 | 0% | 2,600 | 17億2606万 | -1.26% | 57.54 | 1.42 |
| 04/12 | 625 | 630 | 617 | 625 | +0.97% | 3,000 | 17億2606万 | -1.42% | 57.54 | 1.42 |
| 04/11 | 614 | 620 | 608 | 619 | +0.81% | 2,800 | 17億949万 | -2.52% | 56.98 | 1.4 |
| 04/09 | 611 | 619 | 611 | 614 | +0.99% | 1,400 | 16億8156万 | -3.61% | 56.52 | 1.39 |
| 04/08 | 608 | 617 | 608 | 608 | 0% | 3,200 | 16億7911万 | -4.85% | 55.97 | 1.38 |
| 04/05 | 624 | 625 | 608 | 608 | -2.56% | 7,400 | 16億7911万 | -5.3% | 55.97 | 1.38 |
| 04/04 | 632 | 635 | 624 | 624 | -1.27% | 5,700 | 17億2330万 | -3.26% | 57.44 | 1.41 |
| 04/03 | 636 | 636 | 625 | 632 | -1.1% | 2,000 | 17億4539万 | -2.62% | 58.18 | 1.43 |
| 04/02 | 637 | 643 | 636 | 639 | +0.31% | 6,800 | 17億6472万 | -2.14% | 58.82 | 1.45 |
| 04/01 | 639 | 642 | 634 | 637 | -0.47% | 2,600 | 17億5920万 | -2.75% | 58.64 | 1.44 |
| 03/29 | 636 | 640 | 635 | 640 | +0.47% | 1,600 | 17億6748万 | -2.59% | 58.92 | 1.45 |
| 03/28 | 636 | 640 | 636 | 637 | +0.31% | 1,600 | 17億5920万 | -3.34% | 58.64 | 1.44 |
| 03/27 | 634 | 635 | 634 | 635 | +0.47% | 500 | 17億5367万 | -4.08% | 58.46 | 1.44 |
| 03/26 | 643 | 643 | 631 | 632 | -0.78% | 6,700 | 17億4539万 | -4.96% | 58.18 | 1.43 |
| 03/25 | 633 | 640 | 633 | 637 | +0.63% | 2,300 | 17億5920万 | -4.35% | 58.64 | 1.44 |
| 03/22 | 634 | 635 | 629 | 633 | +0.32% | 3,700 | 17億4815万 | -5.24% | 58.27 | 1.43 |
| 03/21 | 648 | 648 | 631 | 631 | -1.1% | 6,500 | 17億2811万 | -5.54% | 58.09 | 1.43 |
| 03/19 | 636 | 639 | 630 | 638 | +0.95% | 2,500 | 17億4729万 | -4.49% | 58.73 | 1.44 |
| 03/18 | 673 | 675 | 631 | 632 | -0.16% | 35,800 | 17億3085万 | -5.53% | 58.18 | 1.43 |
| 03/15 | 639 | 643 | 633 | 633 | -1.25% | 9,000 | 17億3359万 | -5.38% | 58.27 | 1.43 |
| 03/14 | 651 | 658 | 640 | 641 | -1.54% | 4,200 | 17億5550万 | -4.33% | 59.01 | 1.45 |
| 03/13 | 652 | 661 | 647 | 651 | -0.46% | 600 | 17億8289万 | -2.84% | 59.93 | 1.47 |
| 03/12 | 642 | 656 | 642 | 654 | +1.87% | 1,600 | 17億9110万 | -2.53% | 60.2 | 1.48 |
| 03/11 | 648 | 653 | 642 | 642 | -1.08% | 3,700 | 17億5824万 | -4.18% | 59.1 | 1.45 |
| 03/08 | 655 | 655 | 649 | 649 | -1.07% | 7,400 | 17億7741万 | -3.28% | 59.74 | 1.47 |
| 03/07 | 659 | 661 | 655 | 656 | -0.46% | 4,000 | 17億9658万 | -2.24% | 60.39 | 1.49 |
| 03/06 | 675 | 677 | 659 | 659 | -0.9% | 8,500 | 18億480万 | -1.79% | 60.67 | 1.49 |
| 03/05 | 665 | 665 | 656 | 665 | +1.22% | 4,700 | 18億2123万 | -0.89% | 61.22 | 1.51 |
| 03/04 | 678 | 678 | 657 | 657 | -3.1% | 8,000 | 17億9932万 | -2.09% | 60.48 | 1.49 |
| 03/01 | 694 | 694 | 670 | 678 | -3.56% | 17,200 | 18億5683万 | +1.04% | 62.41 | 1.54 |
| 02/29 | 723 | 723 | 691 | 703 | -2.77% | 7,800 | 19億2530万 | +5.08% | 137.52 | 1.58 |
| 02/28 | 697 | 777 | 656 | 723 | +0.7% | 42,200 | 19億8008万 | +8.56% | 141.43 | 1.62 |
| 02/27 | 699 | 728 | 691 | 718 | +3.46% | 30,300 | 19億6638万 | +8.46% | 140.46 | 1.61 |
| 02/26 | 699 | 699 | 687 | 694 | +0.43% | 7,100 | 19億65万 | +5.47% | 135.76 | 1.56 |
| 02/22 | 693 | 703 | 681 | 691 | -0.14% | 3,900 | 18億9244万 | +5.5% | 135.17 | 1.55 |
| 02/21 | 697 | 703 | 692 | 692 | -0.72% | 3,700 | 18億9310万 | +5.97% | 135.22 | 1.55 |
| 02/20 | 716 | 718 | 694 | 697 | -2.65% | 5,500 | 19億678万 | +7.23% | 136.2 | 1.56 |
| 02/19 | 679 | 720 | 677 | 716 | +6.55% | 20,600 | 19億5876万 | +10.66% | 139.91 | 1.61 |
| 02/16 | 679 | 679 | 667 | 672 | +0.9% | 4,300 | 18億3839万 | +4.35% | 131.31 | 1.51 |
| 02/15 | 643 | 695 | 639 | 666 | +3.9% | 25,200 | 18億2197万 | +3.74% | 130.14 | 1.49 |
| 02/14 | 643 | 648 | 641 | 641 | -0.31% | 2,500 | 17億5358万 | 0% | 125.26 | 1.44 |
| 02/13 | 647 | 653 | 643 | 643 | -0.62% | 8,800 | 17億5905万 | +0.16% | 125.65 | 1.44 |
| 02/09 | 646 | 652 | 646 | 647 | +0.31% | 6,300 | 17億6999万 | +0.78% | 126.43 | 1.45 |
| 02/08 | 656 | 656 | 645 | 645 | -1.53% | 1,500 | 17億6452万 | +0.31% | 126.04 | 1.45 |
| 02/07 | 648 | 659 | 644 | 655 | +1.08% | 7,600 | 17億9188万 | +1.87% | 127.99 | 1.47 |
| 02/06 | 660 | 660 | 648 | 648 | -1.07% | 1,900 | 17億7273万 | +0.93% | 126.62 | 1.45 |
| 02/05 | 651 | 655 | 646 | 655 | +0.77% | 4,800 | 17億9188万 | +2.18% | 127.99 | 1.47 |
| 02/02 | 654 | 654 | 649 | 650 | -0.61% | 1,300 | 17億7820万 | +1.56% | 127.01 | 1.46 |
| 02/01 | 666 | 666 | 649 | 654 | -1.06% | 5,600 | 17億8914万 | +2.19% | 127.8 | 1.47 |
| 01/31 | 658 | 664 | 656 | 661 | +1.07% | 1,900 | 18億829万 | +3.28% | 129.16 | 1.48 |
| 01/30 | 657 | 658 | 650 | 654 | +0.93% | 3,100 | 17億8914万 | +2.35% | 127.8 | 1.47 |
| 01/29 | 662 | 663 | 648 | 648 | -2.7% | 7,400 | 17億7273万 | +1.41% | 126.62 | 1.45 |
| 01/26 | 666 | 667 | 657 | 666 | +2.15% | 11,300 | 18億2197万 | +3.9% | 130.14 | 1.49 |
| 01/25 | 645 | 652 | 637 | 652 | +3% | 14,400 | 17億8367万 | +1.72% | 127.41 | 1.46 |
| 01/24 | 629 | 633 | 627 | 633 | +1.12% | 2,700 | 17億3169万 | -1.4% | 123.69 | 1.42 |
| 01/23 | 630 | 633 | 626 | 626 | +0.48% | 3,700 | 17億1254万 | -2.49% | 122.32 | 1.4 |
| 01/22 | 624 | 628 | 623 | 623 | +0.16% | 4,300 | 17億434万 | -3.11% | 121.74 | 1.4 |
| 01/19 | 627 | 628 | 622 | 622 | -0.8% | 3,700 | 17億160万 | -3.42% | 121.54 | 1.4 |
| 01/18 | 623 | 627 | 622 | 627 | +0.64% | 1,700 | 17億1528万 | -2.94% | 122.52 | 1.41 |
| 01/17 | 626 | 626 | 623 | 623 | -1.89% | 1,400 | 17億434万 | -4.15% | 121.74 | 1.4 |
| 01/16 | 624 | 635 | 623 | 635 | +2.25% | 3,500 | 17億3716万 | -3.05% | 124.08 | 1.42 |
| 01/15 | 633 | 635 | 619 | 621 | -1.11% | 11,200 | 16億9886万 | -6.05% | 121.35 | 1.39 |
| 01/12 | 640 | 640 | 627 | 628 | -1.26% | 5,900 | 17億1801万 | -6.13% | 122.72 | 1.41 |
| 01/11 | 641 | 644 | 635 | 636 | 0% | 6,500 | 17億3990万 | -5.64% | 124.28 | 1.43 |
| 01/10 | 654 | 657 | 636 | 636 | -2.75% | 9,100 | 17億3990万 | -6.47% | 124.28 | 1.43 |
| 01/09 | 653 | 659 | 653 | 654 | -1.21% | 4,500 | 17億8914万 | -4.66% | 127.8 | 1.47 |
| 01/05 | 650 | 669 | 650 | 662 | +1.85% | 7,000 | 18億1103万 | -5.02% | 129.36 | 1.48 |
| 01/04 | 664 | 664 | 650 | 650 | +0.46% | 1,300 | 17億7820万 | -8.19% | 127.01 | 1.46 |
| 2023 | ||||||||||
| 12/29 | 641 | 650 | 631 | 647 | +0.94% | 6,400 | 17億6999万 | -9.38% | 126.43 | 1.45 |
| 12/28 | 641 | 652 | 641 | 641 | +2.4% | 12,600 | 17億5358万 | -10.35% | 125.26 | 1.44 |
| 12/27 | 620 | 633 | 614 | 626 | +0.81% | 28,100 | 17億1254万 | -12.32% | 122.32 | 1.4 |
| 12/26 | 649 | 649 | 621 | 621 | -4.46% | 17,100 | 16億9886万 | -12.78% | 121.35 | 1.39 |
| 12/25 | 647 | 658 | 637 | 650 | +0.46% | 7,300 | 17億7820万 | -8.58% | 127.01 | 1.46 |
| 12/22 | 650 | 667 | 647 | 647 | -0.15% | 4,000 | 17億6999万 | -8.74% | 126.43 | 1.45 |
| 12/21 | 652 | 671 | 648 | 648 | -1.82% | 7,800 | 17億7273万 | -8.47% | 126.62 | 1.45 |
| 12/20 | 686 | 706 | 660 | 660 | -5.04% | 16,400 | 18億556万 | -6.65% | 128.97 | 1.48 |
| 12/19 | 661 | 695 | 661 | 695 | +3.58% | 9,000 | 19億131万 | -1.42% | 135.81 | 1.56 |
| 12/18 | 649 | 680 | 642 | 671 | +1.82% | 12,900 | 18億3565万 | -4.42% | 131.12 | 1.5 |
| 12/15 | 636 | 661 | 636 | 659 | +3.78% | 15,800 | 18億282万 | -5.86% | 128.77 | 1.48 |
| 12/14 | 655 | 666 | 635 | 635 | -3.35% | 9,900 | 17億3716万 | -9.16% | 124.08 | 1.42 |
| 12/13 | 665 | 669 | 657 | 657 | +0.31% | 4,900 | 17億9735万 | -5.87% | 128.38 | 1.47 |
| 12/12 | 673 | 682 | 647 | 655 | -2.53% | 26,900 | 17億9188万 | -6.16% | 127.99 | 1.47 |
| 12/11 | 749 | 749 | 665 | 672 | -7.18% | 44,900 | 18億3839万 | -3.45% | 131.31 | 1.51 |
| 12/08 | 747 | 747 | 686 | 724 | -3.21% | 56,500 | 19億8064万 | +4.17% | 141.47 | 1.62 |
| 12/07 | 787 | 796 | 731 | 748 | -5.08% | 24,600 | 20億4630万 | +8.25% | 146.16 | 1.68 |
| 12/06 | 805 | 817 | 780 | 788 | -3.31% | 26,700 | 21億5573万 | +14.87% | 153.98 | 1.77 |
| 12/05 | 805 | 882 | 788 | 815 | +7.24% | 162,900 | 22億2959万 | +19.85% | 159.26 | 1.83 |
| 12/04 | 777 | 777 | 755 | 760 | -2.69% | 12,600 | 20億7913万 | +13.1% | 148.51 | 1.7 |
| 12/01 | 779 | 790 | 751 | 781 | +0.39% | 38,700 | 21億3658万 | +17.09% | 152.61 | 1.75 |
| 11/30 | 927 | 989 | 778 | 778 | -16.16% | 357,500 | 21億2837万 | +17.7% | 152.03 | 1.78 |
| 11/29 | 927 | 935 | 865 | 928 | -1.38% | 227,900 | 25億3872万 | +41.9% | 181.34 | 2.13 |
| 11/28 | 794 | 943 | 762 | 941 | +18.66% | 738,200 | 25億7429万 | +46.57% | 183.88 | 2.16 |
| 11/27 | 793 | 793 | 793 | 793 | +14.43% | 49,300 | 21億6941万 | +25.87% | 154.96 | 1.82 |
| 11/24 | 603 | 693 | 589 | 693 | +16.86% | 29,500 | 18億9584万 | +10.88% | 135.42 | 1.59 |
| 11/22 | 581 | 593 | 581 | 593 | +0.51% | 8,600 | 16億2227万 | -4.97% | 115.88 | 1.36 |
| 11/21 | 597 | 597 | 582 | 590 | -1.01% | 11,300 | 16億1288万 | -5.9% | 115.21 | 1.35 |
| 11/20 | 601 | 607 | 581 | 596 | -1% | 12,500 | 16億2928万 | -5.4% | 116.38 | 1.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2021年 2月期 | 3,725 11/27 | 1,520 2/26 | 1,931,000 11/30 | 92億75万 | 39億716万 | 40億1512万 2/26 |
| 2022年 2月期 | 1,949 3/30 | 648 1/28 | 371,900 6/1 | 50億990万 | 16億8797万 | 18億5063万 2/28 |
| 2023年 2月期 | 782 3/30 | 515 1/13 12/29 他2件 | 32,200 7/25 | 20億4985万 | 13億5996万 | 15億491万 2/28 |
| 2024年 2月期 | 1,293 5/22 | 534 3/14 | 3,136,800 5/22 | 35億2510万 | 14億5584万 | 19億4147万 2/29 |
| 最新 | 610 2024/4/18 | 5,700 | 16億8463万 | |||